Tour v526
ALGT
ALLEGIANT TRAVEL CO
$82.60 +0.34%
$82.34 (-0.31%)🌙
as of 08/26 06:01 PM
(8/25 18:01) ◀
|
Wednesday, August 26, 2026 (6:01pm)
January 2026
|
▶ (8/27 18:01)
◀ 8/26 18:01 ▶

Option Volume

Detail
ℹ
Current (08/26) 165
Calls: 154 (93%)
Puts: 11 (7%)
Prior (08/25) 114
Calls: 44 (39%)
Puts: 70 (61%)
Current vs Prior +44.74%
Calls: +250.00% (Calls)
Puts: -84.29% (Puts)
Prior 7-Day Total 1,270
Calls: 728 (57%)
Puts: 542 (43%)
Prior 7-Day Average 181
Calls: 104 (57%)
Puts: 77 (43%)
Current vs Prior 7-Day Avg -9.06%
Calls: +48.08%
Puts: -85.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $97.6K
Calls: $89.8K (92%)
Puts: $7.8K (8%)
Prior (08/25) $77.0K
Calls: $46.0K (60%)
Puts: $31.0K (40%)
Current vs Prior +26.69%
Calls: +95.22%
Puts: -74.99%
Prior 7-Day Total $870.6K
Calls: $475.1K (55%)
Puts: $395.5K (45%)
Prior 7-Day Average $124.4K
Calls: $67.9K (55%)
Puts: $56.5K (45%)
Current vs Prior 7-Day Avg -21.56%
Calls: +32.31%
Puts: -86.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.07
Prior (08/25) 1.59
Current vs Prior -95.51%
Prior 7-Day Average 1.70
Current vs Prior 7-Day Avg -95.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 3,433
Calls: 2,306 (67%)
Puts: 1,127 (33%)
Prior (08/25) 3,332
Calls: 2,275 (68%)
Puts: 1,057 (32%)
Current vs Prior +3.03%
Prior 7-Day Total 29,064
Calls: 18,772 (65%)
Puts: 10,292 (35%)
Prior 7-Day Average 4,152
Calls: 2,681 (65%)
Puts: 1,470 (35%)
Current vs Prior 7-Day Avg -17.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 11.99% | 17.86%
Prior 11.84% | 17.74%
Current vs Prior +1.19% | +0.68%
Prior 7-Day Avg 7.52% | 15.73%
Current vs 7-Day Avg +59.33% | +13.50%
Prior 7-Day Eod 11.84% | 17.74%
Current vs 7-Day Eod +1.19% | +0.68%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Prior 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.17% | 18.14%
Calls: 25.58% | 21.28%
Puts: 20.77% | 15.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($89.8K) vs puts ($7.8K). Extreme bullish P/C ratio of 0.07 - heavy call buying (154 calls vs 11 puts). P/C ratio dropping 96% - sentiment shifting bullish. Call-heavy open interest (2,306 calls vs 1,127 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.70, highest 0.91)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 185.407.70$6.5535.1%--0.6314
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1815.8018.70$17.2516.8%--0.9150
$90.00Sep 187.3010.20$8.7533.1%--0.7325
$85.00Sep 184.906.90$5.9033.9%--0.5425

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 2, top 2)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 180.150.90$0.53141.5%20.1011
PUTS (0)
No puts meet the criteria

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 0.75, avg 2.63)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Sep 18$2.55$2.45$2.5563%0.96$82.55
$90.00$100.00Sep 18$1.17$8.83$1.1728%7.55$91.17
$85.00$90.00Sep 18$2.30$2.70$2.3046%1.17$87.30
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$85.00Sep 18$2.85$2.15$2.8573%0.75$87.15
$80.00$75.00Sep 18$1.43$3.57$1.4338%2.50$78.57
$75.00$70.00Sep 18$0.90$4.10$0.9023%4.56$74.10
$85.00$80.00Sep 18$2.62$2.38$2.6254%0.91$82.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.85, avg 0.40)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Sep 18$2.30$2.30$2.7054%0.85$87.30
$90.00$100.00Sep 18$1.17$1.17$8.8372%0.13$91.17
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$0.90$0.90$4.1077%0.22$74.10
$80.00$75.00Sep 18$1.43$1.43$3.5762%0.40$78.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 11.90% of stock, avg 12.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$6.55$3.28$9.83$70.17$89.8311.90%
$85.00Sep 18$4.00$5.90$9.90$75.10$94.9011.99%
$90.00Sep 18$1.70$8.75$10.45$79.55$100.4512.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.79% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Sep 18$0.53$0.95$1.48$68.52$101.48
$100.00$75.00Sep 18$0.53$1.85$2.38$72.62$102.38
$90.00$70.00Sep 18$1.70$0.95$2.65$67.35$92.65
$90.00$75.00Sep 18$1.70$1.85$3.55$71.45$93.55
$100.00$80.00Sep 18$0.53$3.28$3.81$76.19$103.81
$90.00$80.00Sep 18$1.70$3.28$4.98$75.02$94.98
$85.00$70.00Sep 18$4.00$0.95$4.95$65.05$89.95
$85.00$75.00Sep 18$4.00$1.85$5.85$69.15$90.85
$85.00$80.00Sep 18$4.00$3.28$7.28$72.72$92.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.26, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7590/100Sep 18$2.07$7.9349%0.26$72.93$92.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 20.74, cheapest $0.23)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.25$4.7535%19.00
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Sep 18$0.23$4.7735%20.74
$70.00$75.00$80.00Sep 18$0.53$4.4724%8.43
$75.00$80.00$85.00Sep 18$1.19$3.8131%3.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.25, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$1.45$3.55
$85.00$90.001:2Sep 18$0.60$4.40
$90.00$100.001:2Sep 18$0.64$9.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Sep 18-$0.25$9.75
$85.00$80.001:2Sep 18-$0.66$4.34
$80.00$75.001:2Sep 18-$0.42$4.58
$75.00$70.001:2Sep 18-$0.05$4.95
$90.00$85.001:2Sep 18-$3.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.87%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$3.200.472.9%3.87%6.78%--106
$90.00Sep 18$0.900.289.0%1.09%10.05%--137
$100.00Sep 18$0.150.1021.1%0.18%21.25%211

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 108 contracts (avg 142 vol/day, 87 traded recently)

ALGT averages only 142 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $50.00 01-15 call last traded $29.80 on 08/20 (now $34.40/$36.60) — try a limit near $34.40. Also watch the $45.00 01-15 call last traded $61.50 on 08/05 (now $38.40/$41.40) — try a limit near $39.90; the $65.00 01-15 call last traded $47.85 on 07/08 (now $22.70/$25.20) — try a limit near $23.95. Most tradeable put: the $130.00 01-15 put last traded $30.30 on 06/26 (now $46.90/$49.60) — try a limit near $46.90.
CALLS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Sep 18$3.20$4.80$4.00$3.33 08/21$2.22–$23.55$3.33106
$85.00Oct 16$5.50$7.80$6.65$9.20 08/12$4.30–$25.30$6.657
$85.00Jan 15$10.70$14.00$12.35$11.02 08/19$9.30–$30.40$11.0219
$85.00Apr 16$15.10$18.00$16.55$15.50 08/21$12.55–$16.55$15.508
$80.00Sep 18$5.40$7.70$6.55$5.51 08/21$3.73–$27.65$5.5114
$80.00Oct 16$8.30$10.10$9.20$13.00 08/13$5.85–$29.30$9.2010
$80.00Jan 15$13.60$16.50$15.05$18.94 08/13$11.25–$33.50$15.0521
$90.00Sep 18$0.90$2.50$1.70$2.05 08/21$1.43–$19.95$1.70137
$90.00Oct 16$3.10$5.20$4.15$4.47 08/19$3.00–$21.80$4.1514
$90.00Jan 15$8.70$11.90$10.30$13.00 08/12$7.90–$27.20$10.3010
$75.00Oct 16$11.10$13.50$12.30$8.60 08/20$8.65–$33.10$11.1010
$75.00Jan 15$15.60$19.20$17.40$15.20 08/21$13.20–$37.00$15.603
$95.00Oct 16$2.25$4.30$3.28$3.00 08/19$2.03–$18.35$3.009
$95.00Jan 15$6.90$10.30$8.60$10.50 08/12$6.40–$24.55$8.6018
$95.00Sep 18$0.65$1.20$0.93--$0.93–$0.93—$0.652
$70.00Oct 16$14.50$17.60$16.05$15.30 08/21$10.70–$37.45$15.30123
$70.00Jan 15$19.50$22.30$20.90$17.45 08/21$15.65–$40.65$19.5013
$70.00Apr 16$23.00$25.80$24.40$20.45 08/21$18.75–$24.40$23.001
$100.00Sep 18$0.15$0.90$0.53$0.55 08/21$0.48–$13.45$0.5311
$100.00Oct 16$1.65$2.35$2.00$1.90 08/21$1.38–$15.95$1.9058
$100.00Jan 15$6.60$8.70$7.65$8.14 08/17$5.25–$21.95$7.6522
$65.00Oct 16$18.40$21.50$19.95--$14.50–$41.65$18.402
$65.00Jan 15$22.70$25.20$23.95$47.85 07/08$18.95–$44.50$23.951
$105.00Sep 18$0.05$1.00$0.53$14.02 07/16$0.43–$11.15$0.531
$105.00Oct 16$0.45$2.30$1.38$3.20 08/14$0.98–$13.45$1.38209
$105.00Jan 15$4.30$7.30$5.80$20.00 08/04$4.55–$19.20$5.8012
$60.00Oct 16$23.00$25.80$24.40--$18.05–$46.35$23.005
$110.00Sep 18$0.00$1.30$0.65$0.30 08/19$0.35–$8.90$0.3022
$110.00Oct 16$0.05$1.60$0.83$0.65 08/20$0.75–$11.30$0.6556
$55.00Oct 16$26.60$30.00$28.30$55.00 06/25$22.45–$51.25$28.302
$55.00Jan 15$30.10$32.90$31.50--$25.60–$52.75$30.101
$115.00Sep 18$0.00$1.20$0.60$5.00 07/27$0.60–$7.10$0.602
$115.00Oct 16$0.25$1.45$0.85$5.63 07/24$0.75–$9.50$0.8577
$115.00Jan 15$3.80$5.30$4.55$14.25 08/03$2.83–$15.30$4.55106
$115.00Apr 16$5.80$8.60$7.20--$6.75–$7.20$5.801
$50.00Oct 16$31.60$35.10$33.35$36.00 08/17$27.30–$55.85$33.35182
$50.00Jan 15$34.40$36.60$35.50$29.80 08/20$30.10–$57.05$34.40149
$120.00Sep 18$0.00$0.35$0.18$3.30 07/30$0.18–$4.55$0.181
$120.00Oct 16$0.00$0.85$0.43$6.60 08/05$0.43–$7.25$0.43174
$120.00Jan 15$3.20$3.80$3.50$12.10 08/03$1.80–$13.70$3.5030
$120.00Apr 16$5.00$7.70$6.35$5.10 08/21$5.00–$6.35$5.101
$45.00Oct 16$36.50$40.00$38.25--$31.90–$60.65$36.502
$45.00Jan 15$38.40$41.40$39.90$61.50 08/05$33.75–$61.60$39.901
$125.00Oct 16$0.00$1.40$0.70$2.45 07/29$0.70–$6.40$0.7057
$125.00Jan 15$1.70$3.80$2.75$20.00 07/02$1.90–$11.90$2.753
$125.00Apr 16$5.20$5.80$5.50$4.70 08/21$4.20–$5.90$5.20103
$40.00Oct 16$41.40$44.90$43.15--$37.00–$65.55$41.401
$40.00Jan 15$42.40$45.90$44.15--$37.95–$66.30$42.401
$130.00Sep 18$0.00$0.60$0.30$1.60 07/23$0.30–$2.97$0.301
$130.00Oct 16$0.00$1.35$0.68$11.65 07/06$0.68–$4.83$0.685
$130.00Jan 15$0.90$3.30$2.10$10.69 08/05$1.55–$10.45$2.1011
$135.00Sep 18$0.00$1.05$0.53$1.84 08/05$0.53–$2.23$0.531
$135.00Oct 16$0.00$1.30$0.65--$0.63–$3.93--2
$135.00Jan 15$0.70$2.85$1.78$2.80 08/17$1.38–$8.90$1.7889
$30.00Oct 16$0.00$0.25$0.13--$0.13–$2.40--2
$140.00Oct 16$0.00$1.20$0.60$8.30 06/25$0.60–$3.18$0.60108
$140.00Jan 15$0.30$2.45$1.38$7.40 07/28$1.17–$8.00$1.388
$22.50Oct 16$0.00$0.25$0.13--$0.13–$1.98--1
$145.00Oct 16$0.00$1.15$0.57$1.94 07/22$0.57–$2.48$0.571
$145.00Jan 15$0.10$2.15$1.13--$1.08–$7.25$0.102
$20.00Oct 16$0.05$0.55$0.30--$0.25–$2.93$0.051
$17.50Oct 16$0.75$1.25$1.00$1.15 08/18$0.60–$4.13$1.001
$150.00Oct 16$0.00$1.10$0.55$0.78 08/14$0.38–$2.13$0.55247
$150.00Jan 15$0.05$2.05$1.05$4.53 07/30$1.02–$6.10$1.055
$15.00Oct 16$2.15$2.95$2.55$3.10 08/12$1.85–$6.10$2.551
$170.00Oct 16$0.00$1.05$0.53--$0.53–$1.33--2
PUTS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Sep 18$4.90$6.90$5.90$5.71 08/17$2.48–$10.95$5.7125
$85.00Oct 16$6.80$9.40$8.10$6.70 08/10$4.00–$12.50$6.8028
$80.00Sep 18$2.65$3.90$3.28$4.60 08/21$1.65–$7.25$3.28252
$80.00Oct 16$4.30$6.70$5.50$6.50 07/23$2.90–$9.45$5.502
$80.00Jan 15$8.70$11.80$10.25$10.20 08/18$6.80–$13.80$10.2080
$90.00Sep 18$7.30$10.20$8.75$11.30 08/21$3.45–$15.00$8.7525
$90.00Oct 16$9.70$12.60$11.15--$5.65–$16.65$9.704
$90.00Jan 15$14.40$17.40$15.90$18.50 08/19$9.95–$20.15$15.907
$75.00Sep 18$0.95$2.75$1.85$4.70 08/20$0.83–$4.55$1.85126
$75.00Oct 16$3.10$4.80$3.95$2.95 07/27$2.05–$6.50$3.101
$75.00Jan 15$6.60$9.50$8.05$9.30 08/21$5.55–$11.05$8.051
$95.00Oct 16$13.20$16.10$14.65$14.10 08/12$6.80–$20.65$14.1019
$70.00Sep 18$0.50$1.40$0.95$1.60 08/21$0.65–$2.95$0.95132
$70.00Oct 16$2.00$3.10$2.55$4.60 08/21$1.83–$4.90$2.558
$70.00Jan 15$5.30$7.60$6.45$7.06 08/18$4.35–$9.05$6.452
$100.00Sep 18$15.80$18.70$17.25$18.50 08/18$6.80–$24.15$17.2550
$100.00Oct 16$16.90$20.10$18.50$12.80 08/07$8.70–$24.65$16.9047
$100.00Jan 15$21.90$24.60$23.25$26.00 08/19$14.25–$27.60$23.2510
$65.00Sep 18$0.05$1.35$0.70$1.80 08/20$0.48–$1.63$0.704
$65.00Oct 16$0.80$2.35$1.58$2.35 08/18$1.48–$3.15$1.5824
$65.00Jan 15$3.90$6.00$4.95$5.75 08/19$3.28–$6.90$4.954
$105.00Oct 16$21.60$24.40$23.00$11.25 07/10$11.70–$29.80$21.601
$60.00Oct 16$0.15$1.15$0.65$1.30 08/21$0.65–$2.30$0.6524
$110.00Oct 16$26.10$28.80$27.45$13.45 07/10$13.85–$33.70$26.101
$55.00Oct 16$0.05$0.75$0.40$1.00 08/20$0.38–$1.27$0.40108
$55.00Apr 16$3.50$6.10$4.80--$4.80–$4.80—$3.501
$115.00Jan 15$33.20$35.90$34.55$18.30 07/01$22.35–$40.60$33.203
$50.00Oct 16$0.00$1.50$0.75$0.50 08/11$0.25–$1.18$0.5046
$120.00Jan 15$37.40$40.10$38.75$22.21 07/06$25.70–$44.80$37.405
$45.00Oct 16$0.00$1.40$0.70$0.25 07/06$0.70–$1.27$0.2531
$45.00Apr 16$1.05$3.90$2.48--$2.48–$2.48—$1.051
$125.00Jan 15$41.80$44.40$43.10$23.60 07/01$29.25–$49.85$41.802
$40.00Oct 16$0.00$1.30$0.65$0.21 08/12$0.48–$1.18$0.213
$40.00Jan 15$0.05$2.00$1.02$1.21 08/20$0.93–$1.63$1.0210
$130.00Jan 15$46.90$49.60$48.25$30.30 06/26$32.50–$54.35$46.901
$135.00Oct 16$50.30$53.90$52.10$29.96 06/25$32.45–$58.70$50.30--
$22.50Oct 16$5.10$5.90$5.50--$3.25–$6.45$5.101
$17.50Oct 16$1.05$1.55$1.30--$0.48–$2.63$1.0518
$15.00Oct 16$0.10$0.60$0.35$0.30 07/13$0.28–$1.73$0.303
$12.50Oct 16$0.00$0.25$0.13--$0.13–$2.40--1
$7.50Oct 16$0.00$0.25$0.13--$0.13–$1.55--16
$180.00Oct 16$95.30$99.00$97.15$70.30 07/10$75.10–$103.70$95.30--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 154
Total Puts 11
Put/Call Ratio 0.07
Net Difference 143

Prior's Put/Call Breakdown

Total Calls 44
Total Puts 70
Put/Call Ratio 1.59
Net Difference -26

Prior 7-Day Put/Call Summary

Total Calls 728
Total Puts 542
Average Put/Call Ratio 1.70
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All